iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.55
-0.03 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.58 | 20.58 | 20.54 | 20.55 | 20.55 | -0.15% | 62,743 |
| Dec 4, 2025 | 20.60 | 20.60 | 20.57 | 20.58 | 20.58 | -0.29% | 65,772 |
| Dec 3, 2025 | 20.62 | 20.64 | 20.60 | 20.64 | 20.63 | 0.19% | 114,379 |
| Dec 2, 2025 | 20.57 | 20.60 | 20.57 | 20.60 | 20.60 | 0.10% | 172,801 |
| Dec 1, 2025 | 20.60 | 20.61 | 20.57 | 20.58 | 20.58 | -0.72% | 68,027 |
| Nov 28, 2025 | 20.74 | 20.74 | 20.71 | 20.73 | 20.66 | -0.10% | 33,915 |
| Nov 26, 2025 | 20.73 | 20.75 | 20.72 | 20.75 | 20.68 | - | 71,624 |
| Nov 25, 2025 | 20.72 | 20.76 | 20.72 | 20.75 | 20.68 | 0.17% | 121,562 |
| Nov 24, 2025 | 20.69 | 20.71 | 20.68 | 20.71 | 20.64 | 0.15% | 89,605 |
| Nov 21, 2025 | 20.68 | 20.69 | 20.65 | 20.68 | 20.61 | 0.22% | 170,958 |
| Nov 20, 2025 | 20.60 | 20.64 | 20.60 | 20.64 | 20.57 | 0.27% | 104,715 |
| Nov 19, 2025 | 20.61 | 20.63 | 20.58 | 20.58 | 20.51 | -0.05% | 139,740 |
| Nov 18, 2025 | 20.61 | 20.64 | 20.57 | 20.59 | 20.52 | 0.12% | 84,821 |
| Nov 17, 2025 | 20.57 | 20.58 | 20.55 | 20.57 | 20.50 | 0.07% | 219,238 |
| Nov 14, 2025 | 20.62 | 20.62 | 20.54 | 20.55 | 20.48 | -0.07% | 119,030 |
| Nov 13, 2025 | 20.57 | 20.59 | 20.56 | 20.57 | 20.50 | -0.24% | 1,817,926 |
| Nov 12, 2025 | 20.60 | 20.62 | 20.60 | 20.62 | 20.55 | - | 179,576 |
| Nov 11, 2025 | 20.60 | 20.62 | 20.59 | 20.62 | 20.55 | 0.24% | 79,525 |
| Nov 10, 2025 | 20.57 | 20.58 | 20.56 | 20.57 | 20.50 | -0.15% | 295,732 |
| Nov 7, 2025 | 20.56 | 20.62 | 20.56 | 20.60 | 20.53 | 0.10% | 92,872 |
| Nov 6, 2025 | 20.56 | 20.59 | 20.56 | 20.58 | 20.51 | 0.39% | 281,312 |
| Nov 5, 2025 | 20.54 | 20.54 | 20.49 | 20.50 | 20.43 | -0.34% | 141,398 |
| Nov 4, 2025 | 20.55 | 20.57 | 20.55 | 20.57 | 20.50 | 0.07% | 61,725 |
| Nov 3, 2025 | 20.54 | 20.56 | 20.52 | 20.55 | 20.48 | -0.32% | 477,249 |
| Oct 31, 2025 | 20.61 | 20.63 | 20.61 | 20.62 | 20.48 | 0.05% | 67,366 |
| Oct 30, 2025 | 20.58 | 20.62 | 20.57 | 20.61 | 20.47 | - | 134,558 |
| Oct 29, 2025 | 20.70 | 20.71 | 20.60 | 20.61 | 20.47 | -0.53% | 98,486 |
| Oct 28, 2025 | 20.69 | 20.72 | 20.69 | 20.72 | 20.58 | 0.10% | 52,876 |
| Oct 27, 2025 | 20.69 | 20.71 | 20.66 | 20.70 | 20.56 | -0.05% | 92,336 |
| Oct 24, 2025 | 20.71 | 20.72 | 20.69 | 20.71 | 20.57 | 0.05% | 53,403 |
| Oct 23, 2025 | 20.72 | 20.73 | 20.69 | 20.70 | 20.56 | -0.24% | 28,898 |
| Oct 22, 2025 | 20.74 | 20.76 | 20.73 | 20.75 | 20.61 | - | 56,110 |
| Oct 21, 2025 | 20.74 | 20.76 | 20.74 | 20.75 | 20.61 | 0.10% | 340,342 |
| Oct 20, 2025 | 20.73 | 20.73 | 20.70 | 20.73 | 20.59 | 0.10% | 43,931 |
| Oct 17, 2025 | 20.73 | 20.73 | 20.69 | 20.71 | 20.57 | -0.19% | 87,398 |
| Oct 16, 2025 | 20.65 | 20.75 | 20.65 | 20.75 | 20.61 | 0.39% | 63,772 |
| Oct 15, 2025 | 20.68 | 20.69 | 20.65 | 20.67 | 20.53 | -0.10% | 51,308 |
| Oct 14, 2025 | 20.66 | 20.69 | 20.65 | 20.69 | 20.55 | 0.19% | 60,201 |
| Oct 13, 2025 | 20.62 | 20.65 | 20.61 | 20.65 | 20.51 | 0.10% | 35,741 |
| Oct 10, 2025 | 20.58 | 20.64 | 20.57 | 20.63 | 20.49 | 0.49% | 78,008 |
| Oct 9, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.39 | -0.05% | 79,503 |
| Oct 8, 2025 | 20.58 | 20.58 | 20.53 | 20.54 | 20.40 | -0.05% | 49,451 |
| Oct 7, 2025 | 20.51 | 20.56 | 20.51 | 20.55 | 20.41 | 0.20% | 172,812 |
| Oct 6, 2025 | 20.51 | 20.54 | 20.50 | 20.51 | 20.37 | -0.15% | 100,435 |
| Oct 3, 2025 | 20.56 | 20.57 | 20.53 | 20.54 | 20.40 | -0.19% | 88,592 |
| Oct 2, 2025 | 20.54 | 20.58 | 20.54 | 20.58 | 20.44 | 0.05% | 68,505 |
| Oct 1, 2025 | 20.58 | 20.59 | 20.53 | 20.57 | 20.43 | -0.02% | 50,425 |
| Sep 30, 2025 | 20.58 | 20.61 | 20.56 | 20.57 | 20.37 | 0.02% | 121,577 |
| Sep 29, 2025 | 20.54 | 20.58 | 20.54 | 20.57 | 20.36 | 0.19% | 94,310 |
| Sep 26, 2025 | 20.53 | 20.55 | 20.52 | 20.53 | 20.32 | -0.05% | 49,279 |
| Sep 25, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.33 | -0.19% | 88,067 |
| Sep 24, 2025 | 20.61 | 20.61 | 20.57 | 20.58 | 20.37 | -0.24% | 36,586 |
| Sep 23, 2025 | 20.61 | 20.63 | 20.59 | 20.63 | 20.42 | 0.19% | 83,455 |
| Sep 22, 2025 | 20.61 | 20.61 | 20.58 | 20.59 | 20.38 | -0.10% | 61,582 |
| Sep 19, 2025 | 20.61 | 20.61 | 20.59 | 20.61 | 20.40 | -0.05% | 60,670 |
| Sep 18, 2025 | 20.60 | 20.64 | 20.59 | 20.62 | 20.41 | -0.17% | 102,335 |
| Sep 17, 2025 | 20.70 | 20.74 | 20.63 | 20.65 | 20.45 | -0.22% | 105,953 |
| Sep 16, 2025 | 20.69 | 20.71 | 20.68 | 20.70 | 20.49 | 0.07% | 111,008 |
| Sep 15, 2025 | 20.67 | 20.69 | 20.67 | 20.68 | 20.48 | 0.12% | 96,803 |
| Sep 12, 2025 | 20.67 | 20.67 | 20.63 | 20.66 | 20.45 | -0.19% | 114,726 |
| Sep 11, 2025 | 20.70 | 20.73 | 20.69 | 20.70 | 20.49 | 0.05% | 88,191 |
| Sep 10, 2025 | 20.69 | 20.70 | 20.67 | 20.69 | 20.48 | 0.15% | 75,467 |
| Sep 9, 2025 | 20.69 | 20.70 | 20.65 | 20.66 | 20.45 | -0.19% | 90,617 |
| Sep 8, 2025 | 20.70 | 20.70 | 20.68 | 20.70 | 20.49 | 0.15% | 165,996 |
| Sep 5, 2025 | 20.70 | 20.71 | 20.66 | 20.67 | 20.46 | 0.34% | 140,882 |
| Sep 4, 2025 | 20.57 | 20.60 | 20.56 | 20.60 | 20.39 | 0.29% | 140,785 |
| Sep 3, 2025 | 20.49 | 20.56 | 20.49 | 20.54 | 20.33 | 0.24% | 99,904 |
| Sep 2, 2025 | 20.47 | 20.50 | 20.47 | 20.49 | 20.28 | -0.53% | 346,471 |
| Aug 29, 2025 | 20.58 | 20.61 | 20.57 | 20.60 | 20.32 | 0.05% | 45,845 |
| Aug 28, 2025 | 20.55 | 20.59 | 20.55 | 20.59 | 20.31 | 0.10% | 64,542 |
| Aug 27, 2025 | 20.52 | 20.57 | 20.52 | 20.57 | 20.29 | 0.15% | 84,013 |
| Aug 26, 2025 | 20.50 | 20.54 | 20.50 | 20.54 | 20.26 | 0.24% | 100,610 |
| Aug 25, 2025 | 20.48 | 20.50 | 20.46 | 20.49 | 20.22 | -0.10% | 55,701 |
| Aug 22, 2025 | 20.43 | 20.52 | 20.43 | 20.51 | 20.24 | 0.49% | 39,488 |
| Aug 21, 2025 | 20.44 | 20.44 | 20.39 | 20.41 | 20.14 | -0.24% | 114,696 |
| Aug 20, 2025 | 20.43 | 20.48 | 20.43 | 20.46 | 20.19 | 0.10% | 60,813 |
| Aug 19, 2025 | 20.42 | 20.44 | 20.42 | 20.44 | 20.17 | 0.20% | 77,481 |
| Aug 18, 2025 | 20.41 | 20.42 | 20.39 | 20.40 | 20.13 | -0.05% | 55,709 |
| Aug 15, 2025 | 20.43 | 20.44 | 20.40 | 20.41 | 20.14 | -0.10% | 52,729 |
| Aug 14, 2025 | 20.46 | 20.46 | 20.42 | 20.43 | 20.16 | -0.25% | 68,446 |
| Aug 13, 2025 | 20.47 | 20.50 | 20.47 | 20.48 | 20.21 | 0.30% | 116,261 |
| Aug 12, 2025 | 20.41 | 20.42 | 20.40 | 20.42 | 20.15 | - | 80,633 |
| Aug 11, 2025 | 20.41 | 20.44 | 20.41 | 20.42 | 20.15 | - | 70,445 |
| Aug 8, 2025 | 20.43 | 20.43 | 20.41 | 20.42 | 20.15 | -0.22% | 84,208 |
| Aug 7, 2025 | 20.47 | 20.48 | 20.45 | 20.46 | 20.19 | -0.02% | 33,905 |
| Aug 6, 2025 | 20.45 | 20.47 | 20.43 | 20.47 | 20.20 | -0.05% | 62,623 |
| Aug 5, 2025 | 20.45 | 20.49 | 20.45 | 20.48 | 20.21 | -0.05% | 62,956 |
| Aug 4, 2025 | 20.49 | 20.50 | 20.44 | 20.49 | 20.22 | 0.05% | 34,146 |
| Aug 1, 2025 | 20.39 | 20.48 | 20.39 | 20.48 | 20.21 | 0.71% | 77,790 |
| Jul 31, 2025 | 20.34 | 20.37 | 20.32 | 20.33 | 20.00 | 0.08% | 267,014 |
| Jul 30, 2025 | 20.33 | 20.37 | 20.31 | 20.32 | 19.98 | -0.29% | 66,391 |
| Jul 29, 2025 | 20.31 | 20.38 | 20.31 | 20.38 | 20.04 | 0.44% | 104,855 |
| Jul 28, 2025 | 20.30 | 20.30 | 20.28 | 20.29 | 19.95 | -0.15% | 50,392 |
| Jul 25, 2025 | 20.28 | 20.32 | 20.27 | 20.32 | 19.98 | 0.20% | 65,933 |
| Jul 24, 2025 | 20.26 | 20.30 | 20.25 | 20.28 | 19.94 | -0.20% | 86,077 |
| Jul 23, 2025 | 20.33 | 20.34 | 20.31 | 20.32 | 19.98 | -0.25% | 103,434 |
| Jul 22, 2025 | 20.34 | 20.38 | 20.34 | 20.37 | 20.03 | 0.16% | 643,016 |
| Jul 21, 2025 | 20.35 | 20.35 | 20.32 | 20.33 | 20.00 | 0.28% | 67,623 |
| Jul 18, 2025 | 20.28 | 20.29 | 20.27 | 20.28 | 19.94 | 0.25% | 28,853 |
| Jul 17, 2025 | 20.24 | 20.25 | 20.22 | 20.23 | 19.89 | -0.05% | 43,625 |